Dioo Microcircuits Co. Ltd. Jiangsu A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	24.500	24.570	23.450	24.160	23.662	2,272,314
2023-10-25	24.600	25.080	24.470	24.840	24.328	1,327,544
2023-10-24	24.090	24.860	23.500	24.630	24.123	1,932,566
2023-10-23	25.060	25.230	24.000	24.190	23.692	1,437,097
2023-10-20	25.540	26.040	25.010	25.070	24.554	1,595,949
2023-10-19	25.340	26.680	25.110	25.740	25.210	3,809,739
2023-10-18	25.940	25.980	25.080	25.190	24.671	1,897,515
2023-10-17	26.320	26.420	25.750	26.050	25.513	2,172,242
2023-10-16	27.050	27.100	26.140	26.340	25.797	1,609,599
2023-10-13	27.090	27.250	26.800	27.050	26.493	1,453,671
2023-10-12	27.430	27.620	26.680	27.100	26.542	2,578,607
2023-10-11	27.070	27.740	26.850	27.450	26.885	1,894,289
2023-10-10	26.880	27.340	26.880	26.970	26.414	1,002,044
2023-10-09	27.100	27.190	26.750	26.910	26.356	745,480
2023-09-28	27.070	27.380	26.800	27.100	26.542	1,007,860
2023-09-27	26.720	27.200	26.600	26.900	26.346	898,935
2023-09-26	26.920	27.080	26.690	26.710	26.160	764,864
2023-09-25	27.240	27.370	26.680	27.040	26.483	1,030,435
2023-09-22	26.570	27.330	26.200	27.290	26.728	1,299,796
2023-09-21	26.560	26.900	26.240	26.570	26.023	955,426
2023-09-20	26.800	27.090	26.350	26.430	25.886	748,869
2023-09-19	27.280	27.320	26.680	26.820	26.268	974,723
2023-09-18	27.580	27.650	26.990	27.060	26.503	1,288,400
2023-09-15	27.740	28.300	27.100	27.880	27.306	1,449,154
2023-09-14	27.850	27.850	27.280	27.590	27.022	1,073,600
2023-09-13	28.160	28.350	27.520	27.800	27.227	1,208,257
2023-09-12	28.940	28.940	28.130	28.160	27.580	1,664,129
2023-09-11	28.540	28.640	27.970	28.380	27.795	1,570,659
2023-09-08	27.700	28.550	27.690	28.380	27.795	1,643,525
2023-09-07	28.610	28.610	27.800	27.900	27.325	1,877,333
2023-09-06	27.800	28.650	27.800	28.610	28.021	2,188,051
2023-09-05	27.930	28.400	27.840	27.950	27.374	1,994,283
2023-09-04	27.750	27.950	27.460	27.930	27.355	1,432,247
2023-09-01	27.970	28.370	27.270	27.690	27.120	2,060,206
2023-08-31	27.400	28.390	27.130	28.080	27.502	2,879,308
2023-08-30	27.000	27.950	26.600	27.610	27.041	4,358,326
2023-08-29	24.970	26.280	24.600	26.150	25.611	1,962,138
2023-08-28	26.530	26.590	24.600	24.870	24.358	2,149,036
2023-08-25	25.390	25.410	24.500	24.690	24.181	2,219,614
2023-08-24	25.570	26.070	24.920	25.540	25.014	2,933,492
2023-08-23	26.500	26.500	24.860	25.030	24.514	2,560,316
2023-08-22	26.490	26.780	25.450	26.300	25.758	1,548,636
2023-08-21	26.910	27.300	25.680	26.300	25.758	1,800,535
2023-08-18	27.590	27.980	26.640	26.770	26.219	1,758,262
2023-08-17	26.810	27.600	26.680	27.450	26.885	910,206
2023-08-16	27.080	27.450	26.890	26.950	26.395	863,377
2023-08-15	28.400	28.480	26.900	27.260	26.698	1,939,179
2023-08-14	28.000	28.620	27.750	28.230	27.648	849,337
2023-08-11	29.200	29.200	28.310	28.380	27.795	868,225
2023-08-10	28.990	29.230	28.680	29.070	28.471	619,084
2023-08-09	28.970	29.000	28.300	28.840	28.246	546,368
2023-08-08	29.160	29.250	28.650	28.800	28.207	815,947
2023-08-07	29.480	29.620	28.810	28.870	28.275	1,067,349
2023-08-04	30.100	30.280	29.310	29.550	28.941	1,361,246
2023-08-03	30.180	30.200	29.550	29.980	29.362	1,172,805
2023-08-02	30.660	30.660	30.230	30.250	29.627	583,340
2023-08-01	30.580	30.820	30.300	30.680	30.048	601,366
2023-07-31	30.660	30.890	30.200	30.450	29.823	843,311
2023-07-28	31.380	31.380	29.500	30.460	29.833	1,797,218
2023-07-27	31.500	31.690	31.020	31.020	30.381	824,823

← NewerPage 13 of 17 · 1,004 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1000 CNY
2025-06-19	0.2200 CNY
2024-06-18	0.1500 CNY
2023-06-01	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.